Dark

AMZN20260918C315
AMZN Sep 18 2026 315.00 Call (AMZN260918C00315000)
option OPRA

EOD

Jul 2, 2026

1.88-1.053%(-0.02)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.8400	2.0600	1.7500	1.8800	-1.053%	675	1,970	0.000%
2026-07-01	1.7900	2.0500	1.6000	1.9000	+9.827%	85	1,970	-1.053%
2026-06-30	1.5000	1.7300	1.5000	1.7300	+7.453%	19	2,009	+8.671%
2026-06-29	1.6300	2.2300	1.6100	1.6100	+65.979%	261	2,005	+16.770%
2026-06-26	0.9200	1.1600	0.9200	0.9700	-6.731%	23	2,076	+93.814%
2026-06-25	1.0700	1.1500	1.0300	1.0400	-27.273%	136	2,070	+80.769%
2026-06-24	1.5800	1.8600	1.4300	1.4300	+1.418%	129	2,035	+31.469%
2026-06-23	1.4900	1.4900	1.3600	1.4100	-10.191%	31	2,059	+33.333%
2026-06-22	1.8800	1.8800	1.4600	1.5700	-32.618%	41	2,060	+19.745%
2026-06-18	1.7200	2.4600	1.7200	2.3300	+25.946%	70	2,094	-19.313%
2026-06-17	2.1200	2.1200	1.8500	1.8500	-21.610%	24	2,094	+1.622%
2026-06-16	2.3400	2.7100	2.3300	2.3600	+3.509%	29	2,093	-20.339%
2026-06-15	2.3800	2.4300	2.2800	2.2800	+25.275%	115	2,100	-17.544%
2026-06-12	1.8000	1.9200	1.7000	1.8200	-17.647%	142	2,102	+3.297%
2026-06-11	1.9300	2.2100	1.7500	2.2100	+8.867%	41	2,079	-14.932%
2026-06-10	2.1200	2.1200	2.0100	2.0300	-24.535%	8	2,080	-7.389%
2026-06-09	3.0500	3.2400	2.5600	2.6900	-5.614%	117	2,081	-30.112%
2026-06-08	3.2500	3.2500	2.6600	2.8500	-12.308%	39	2,094	-34.035%
2026-06-05	4.4000	4.4000	3.2500	3.2500	-23.349%	79	2,090	-42.154%
2026-06-04	4.3000	4.6000	4.2000	4.2400	+7.071%	126	2,090	-55.660%
2026-06-03	4.7000	4.9000	3.6200	3.9600	-20.800%	142	2,093	-52.525%
2026-06-02	4.8000	5.8500	4.7000	5.0000	-18.033%	60	2,082	-62.400%
2026-06-01	6.4200	6.4500	5.8000	6.1000	-20.052%	98	2,086	-69.180%
2026-05-29	7.8000	8.0000	7.2500	7.6300	-8.950%	136	2,090	-75.360%
2026-05-28	6.9700	8.4000	6.8500	8.3800	+14.014%	78	2,045	-77.566%
2026-05-27	6.2900	8.0000	6.2900	7.3500	+34.369%	91	2,030	-74.422%
2026-05-26	6.1100	6.1100	5.4000	5.4700	-15.846%	120	2,038	-65.631%
2026-05-22	6.6000	6.8000	6.3000	6.5000	-1.515%	31	2,001	-71.077%
2026-05-21	5.5700	6.6000	5.5700	6.6000	+12.245%	27	1,986	-71.515%
2026-05-20	5.3500	6.1500	5.3500	5.8800	+25.106%	10	1,986	-68.027%
2026-05-19	5.0000	5.0000	4.0900	4.7000	-18.966%	140	1,957	-60.000%
2026-05-18	6.0000	6.8000	5.6000	5.8000	-2.027%	165	1,957	-67.586%
2026-05-15	5.8300	6.1000	5.6000	5.9200	-15.429%	62	1,957	-68.243%
2026-05-14	7.1500	7.4500	7.0000	7.0000	-9.794%	22	1,947	-73.143%
2026-05-13	6.2500	7.7600	6.2200	7.7600	+32.650%	62	1,992	-75.773%
2026-05-12	6.7000	6.7000	5.8500	5.8500	-26.508%	156	1,992	-67.863%
2026-05-11	8.4200	8.4200	7.9000	7.9600	-6.353%	91	1,992	-76.382%
2026-05-08	8.0500	8.7000	7.8400	8.5000	+2.906%	243	1,990	-77.882%
2026-05-07	9.0500	9.0500	8.2600	8.2600	-15.714%	78	1,986	-77.240%
2026-05-06	9.1500	9.8700	8.5000	9.8000	+7.692%	51	1,935	-80.816%
2026-05-05	9.8000	10.7000	8.7500	9.1000	+4.598%	175	1,913	-79.341%
2026-05-04	9.1400	10.3000	8.4000	8.7000	+8.750%	111	1,881	-78.391%
2026-05-01	8.5500	9.2000	7.9200	8.0000	+3.896%	349	1,604	-76.500%
2026-04-30	8.3700	8.3700	5.2500	7.7000	-6.098%	78	1,604	-75.584%
2026-04-29	7.1000	8.9000	7.1000	8.2000	+11.565%	90	1,595	-77.073%
2026-04-28	7.7300	7.7900	7.3500	7.3500	-9.483%	47	1,605	-74.422%
2026-04-27	9.0500	9.0500	8.0000	8.1200	-10.276%	104	1,611	-76.847%
2026-04-24	7.6000	9.0500	7.6000	9.0500	+34.074%	141	1,637	-79.227%
2026-04-23	6.4500	7.2300	6.4500	6.7500	+6.299%	151	1,619	-72.148%
2026-04-22	6.0500	6.3500	5.8200	6.3500	+4.098%	9	1,597	-70.394%
2026-04-21	6.1000	6.1200	5.9500	6.1000	+23.732%	11	1,587	-69.180%
2026-04-20	5.1300	5.1300	4.8500	4.9300	-15.000%	16	1,587	-61.866%
2026-04-17	6.4000	6.7000	5.8000	5.8000	+6.227%	300	1,578	-67.586%
2026-04-16	4.7500	5.5500	4.6000	5.4600	-0.727%	340	1,561	-65.568%
2026-04-15	5.6000	5.6500	5.4000	5.5000	-3.509%	1,004	1,380	-65.818%
2026-04-14	5.0000	6.4000	4.5500	5.7000	+58.333%	77	514	-67.018%
2026-04-13	3.3000	3.6000	3.3000	3.6000	-0.277%	57	480	-47.778%
2026-04-10	3.6000	3.6500	3.5500	3.6100	+50.417%	8	469	-47.922%
2026-04-09	1.9000	2.4000	1.9000	2.4000	+49.068%	19	469	-21.667%
2026-04-08	1.4700	1.6400	1.3500	1.6100	+29.839%	12	476	+16.770%
2026-04-07	1.2200	1.2400	1.2200	1.2400	+6.897%	4	483	+51.613%
2026-04-01	1.1700	1.1700	1.1600	1.1600	+6.422%	2	481	+62.069%
2026-03-31	1.0700	1.0900	1.0700	1.0900	+28.235%	11	480	+72.477%
2026-03-30	0.8300	0.8500	0.8300	0.8500	+1.190%	12	480	+121.176%
2026-03-27	0.8700	0.8700	0.8400	0.8400	-22.936%	2	479	+123.810%
2026-03-24	1.0700	1.1000	1.0700	1.0900	-8.403%	4	478	+72.477%
2026-03-20	1.1800	1.1900	1.1800	1.1900	-13.768%	2	477	+57.983%
2026-03-18	1.4100	1.4300	1.3800	1.3800	-15.854%	19	477	+36.232%
2026-03-17	1.5200	1.6400	1.5200	1.6400	+17.143%	10	467	+14.634%
2026-03-16	1.3600	1.4000	1.3500	1.4000	-9.091%	5	461	+34.286%
2026-03-13	1.5300	1.5500	1.4500	1.5400	-8.876%	13	459	+22.078%
2026-03-12	1.6900	1.6900	1.6900	1.6900	-3.977%	8	450	+11.243%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-3.297%	1	452	+6.818%
2026-03-10	1.9200	1.9300	1.7600	1.8200	-8.543%	53	452	+3.297%
2026-03-09	2.1400	2.1400	1.9800	1.9900	-10.360%	101	471	-5.528%
2026-03-06	2.3700	2.3700	2.2200	2.2200	-12.941%	108	515	-15.315%
2026-03-05	2.6500	2.7100	2.5500	2.5500	+1.190%	37	434	-26.275%
2026-03-04	2.5000	2.5300	2.3100	2.5200	+50.898%	68	430	-25.397%
2026-03-03	1.7500	1.7500	1.6700	1.6700	-25.446%	6	393	+12.575%
2026-02-27	2.1300	2.2400	2.1300	2.2400	0.000%	11	387	-16.071%
2026-02-26	2.2400	2.2400	2.2400	2.2400	-7.054%	5	396	-16.071%
2026-02-25	2.4100	2.4100	2.4100	2.4100	+6.637%	1	400	-21.992%
2026-02-24	2.2600	2.2600	2.2600	2.2600	+14.721%	1	400	-16.814%
2026-02-23	2.1600	2.1600	1.9700	1.9700	-20.243%	3	400	-4.569%
2026-02-20	2.5100	2.5100	2.4700	2.4700	+35.714%	6	399	-23.887%
2026-02-13	1.7500	1.8200	1.7500	1.8200	-0.546%	3	401	+3.297%
2026-02-12	1.8800	1.8800	1.8300	1.8300	-31.716%	16	401	+2.732%
2026-02-10	2.7200	2.7200	2.6800	2.6800	+9.388%	60	411	-29.851%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+6.061%	1	406	-23.265%
2026-02-06	1.7900	2.6600	1.7900	2.3100	-50.216%	24	406	-18.615%
2026-02-05	5.0000	5.0000	4.6400	4.6400	-25.760%	5	407	-59.483%
2026-02-04	6.8600	6.8600	6.2500	6.2500	-18.831%	9	404	-69.920%
2026-01-30	7.7500	7.7500	7.7000	7.7000	+10.000%	20	409	-75.584%
2026-01-29	7.1000	7.1000	7.0000	7.0000	+2.941%	4	409	-73.143%
2026-01-23	6.8000	6.8000	6.8000	6.8000	+22.523%	2	407	-72.353%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-0.893%	3	409	-66.126%
2026-01-20	5.6000	5.6500	5.6000	5.6000	-14.894%	12	412	-66.429%
2026-01-14	6.5800	6.5800	6.5800	6.5800	-10.476%	1	410	-71.429%
2026-01-13	8.4000	8.4000	7.3500	7.3500	-16.949%	11	410	-74.422%
2026-01-12	8.8500	8.8500	8.8500	8.8500	+2.312%	1	410	-78.757%
2026-01-09	8.3000	8.6500	8.3000	8.6500	0.000%	51	409	-78.266%
2026-01-08	8.3500	8.6500	8.3500	8.6500	+6.135%	12	359	-78.266%
2026-01-07	8.3500	8.3500	8.1500	8.1500	+2.516%	2	359	-76.933%
2026-01-06	6.6100	7.9500	6.6100	7.9500	+35.897%	12	360	-76.352%
2026-01-05	5.9500	5.9500	5.8500	5.8500	+11.429%	55	312	-67.863%
2026-01-02	5.2000	5.2500	4.8900	5.2500	-14.634%	201	312	-64.190%
2025-12-26	6.1500	6.1500	6.1500	6.1500	+17.591%	1	116	-69.431%
2025-12-16	5.3700	5.3700	5.2300	5.2300	-5.082%	13	116	-64.054%
2025-12-15	5.5100	5.5100	5.5100	5.5100	-24.829%	1	104	-65.880%
2025-12-10	7.3300	7.3300	7.3300	7.3300	+3.239%	4	104	-74.352%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-14.148%	17	101	-73.521%
2025-12-03	8.2700	8.2700	8.2700	8.2700	-5.486%	1	84	-77.267%
2025-12-01	8.7500	8.7500	8.7500	8.7500	+12.179%	6	83	-78.514%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+18.182%	1	86	-75.897%
2025-11-21	6.4500	6.6000	6.4500	6.6000	-12.000%	3	86	-71.515%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	1	84	-74.933%
2025-11-18	8.3500	8.3500	7.6000	7.7500	-14.929%	3	84	-75.742%
2025-11-17	9.1100	9.1100	9.1100	9.1100	-14.860%	10	82	-79.363%
2025-11-13	11.2400	11.2400	10.7000	10.7000	-21.324%	9	72	-82.430%
2025-11-10	14.1000	14.1000	13.6000	13.6000	+5.837%	4	67	-86.176%
2025-11-06	14.0000	14.0000	12.6000	12.8500	-8.994%	4	65	-85.370%
2025-11-04	14.3500	14.3500	14.1200	14.1200	-13.902%	12	64	-86.686%
2025-11-03	16.4000	16.4000	16.4000	16.4000	+27.132%	6	53	-88.537%
2025-10-31	14.0000	14.0000	12.4500	12.9000	+42.541%	19	53	-85.426%
2025-10-29	8.7500	9.4000	8.7500	9.0500	+5.233%	28	44	-79.227%
2025-10-28	8.0500	8.6500	7.9400	8.6000	+19.444%	20	19	-78.140%
2025-10-24	7.2000	7.2000	7.2000	7.2000	+6.667%	1	4	-73.889%
2025-10-23	6.6500	6.7500	6.6500	6.7500	0.000%	4	0	-72.148%